Zhong Fu Tong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.69	13.26	11.96	13.19	13.19	2.17%	12,950,540
Oct 22, 2026	13.50	13.80	12.90	12.91	12.91	-4.79%	7,094,600
Oct 21, 2026	13.52	13.81	13.48	13.56	13.56	0.67%	5,419,400
Oct 20, 2026	13.14	13.69	13.01	13.47	13.47	1.51%	7,112,000
Oct 19, 2026	13.15	13.43	12.78	13.27	13.27	-0.67%	8,402,770
Oct 16, 2026	13.78	13.82	13.11	13.36	13.36	-1.40%	7,661,100
Oct 15, 2026	13.90	13.94	13.40	13.55	13.55	-4.71%	10,132,380
Oct 14, 2026	15.15	15.17	14.20	14.22	14.22	-4.24%	9,593,570
Oct 13, 2026	14.20	14.87	13.77	14.85	14.85	2.56%	10,635,000
Oct 12, 2026	15.20	15.84	14.45	14.48	14.48	-5.30%	14,191,882
Oct 9, 2026	14.74	15.30	13.95	15.29	15.29	2.89%	13,160,000
Oct 8, 2026	15.53	15.70	14.61	14.86	14.86	-3.38%	11,639,645
Sep 30, 2026	16.20	16.36	15.33	15.38	15.38	-4.65%	9,371,670
Sep 29, 2026	15.78	16.45	15.58	16.13	16.13	1.32%	12,124,076
Sep 28, 2026	16.98	17.20	15.68	15.92	15.92	-7.39%	15,050,490
Sep 24, 2026	18.00	18.06	17.08	17.19	17.19	-4.92%	12,535,500
Sep 23, 2026	18.95	19.15	18.01	18.08	18.08	-3.11%	13,506,000
Sep 22, 2026	18.09	18.86	18.01	18.66	18.66	3.55%	16,287,900
Sep 21, 2026	18.09	18.43	17.69	18.02	18.02	-	9,573,530
Sep 18, 2026	18.04	18.40	17.80	18.02	18.02	-0.06%	9,737,120
Sep 17, 2026	17.85	18.21	17.50	18.03	18.03	0.50%	9,599,560
Sep 16, 2026	17.47	17.97	17.28	17.94	17.94	2.93%	10,753,370
Sep 15, 2026	17.82	18.00	17.37	17.43	17.43	-2.08%	8,313,100
Sep 14, 2026	18.10	18.16	17.55	17.80	17.80	-2.31%	8,199,300
Sep 11, 2026	18.20	18.66	17.55	18.22	18.22	-0.98%	13,386,800
Sep 10, 2026	18.58	18.65	18.26	18.40	18.40	-0.59%	7,349,600
Sep 9, 2026	18.41	18.75	18.14	18.51	18.51	1.15%	9,554,300
Sep 8, 2026	18.30	18.62	17.81	18.30	18.30	-0.27%	12,616,906
Sep 7, 2026	17.46	18.49	17.46	18.35	18.35	5.16%	12,710,950
Sep 4, 2026	17.81	18.17	17.28	17.45	17.45	-1.69%	9,065,980
Sep 3, 2026	18.20	18.36	17.62	17.75	17.75	-2.47%	8,572,860
Sep 2, 2026	18.59	18.74	17.81	18.20	18.20	-2.10%	10,743,300
Sep 1, 2026	18.20	18.68	18.05	18.59	18.59	2.09%	14,869,000
Aug 31, 2026	18.19	18.49	17.88	18.21	18.21	-2.20%	11,626,300
Aug 28, 2026	18.60	18.98	18.40	18.62	18.62	0.65%	11,907,000
Aug 27, 2026	17.87	18.60	17.67	18.50	18.50	4.11%	14,870,300
Aug 26, 2026	17.81	18.34	17.58	17.77	17.77	-0.34%	10,021,100
Aug 25, 2026	17.63	18.01	17.01	17.83	17.83	1.02%	10,440,100
Aug 24, 2026	17.85	17.93	17.03	17.65	17.65	-1.56%	10,805,931
Aug 21, 2026	17.95	18.29	17.62	17.93	17.93	0.06%	11,876,800
Aug 20, 2026	17.40	18.51	16.98	17.92	17.92	7.18%	20,078,350
Aug 19, 2026	17.90	17.90	16.52	16.72	16.72	-7.73%	14,241,050
Aug 18, 2026	17.89	18.30	17.60	18.12	18.12	0.11%	10,829,100
Aug 17, 2026	17.18	18.16	16.83	18.10	18.10	5.11%	16,444,850
Aug 14, 2026	16.30	17.23	16.28	17.22	17.22	6.30%	14,759,600
Aug 13, 2026	17.02	17.15	16.09	16.20	16.20	-3.97%	12,167,150
Aug 12, 2026	16.20	17.17	16.10	16.87	16.87	4.59%	12,364,250
Aug 11, 2026	16.74	16.74	16.08	16.13	16.13	-3.76%	9,859,950
Aug 10, 2026	16.29	16.84	15.95	16.76	16.76	1.76%	12,260,200
Aug 7, 2026	15.83	16.56	15.64	16.47	16.47	3.45%	15,863,640